Mercados españoles abiertos en 2 hrs 8 min

Thales S.A. (HO.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
148,60+1,95 (+1,33%)
Al cierre: 05:35PM CET
Intervalo de fechas:
19 mar 2023 - 19 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 mar 2024147,40150,30147,10148,60148,60255.102
15 mar 2024146,50147,15145,70146,65146,65599.596
14 mar 2024144,50147,15144,35146,05146,05335.081
13 mar 2024142,95144,60142,05143,75143,75257.965
12 mar 2024141,45143,30141,20142,35142,35364.314
11 mar 2024142,90142,90140,70140,70140,70410.362
08 mar 2024146,60146,60142,90143,25143,25379.002
07 mar 2024146,80147,20145,55145,90145,90245.818
06 mar 2024151,00151,00146,70147,00147,00451.430
05 mar 2024145,00151,40143,35150,90150,90669.756
04 mar 2024136,00138,60135,85138,35138,35351.633
01 mar 2024137,50138,25135,40135,40135,40236.008
29 feb 2024137,25137,30135,70137,05137,05984.695
28 feb 2024137,00137,15135,85136,60136,60186.668
27 feb 2024138,90139,10136,00136,85136,85254.221
26 feb 2024135,50139,25135,05138,75138,75304.159
23 feb 2024134,45136,70133,95135,60135,60301.023
22 feb 2024134,80134,90133,65134,25134,25289.495
21 feb 2024135,30135,30132,65134,85134,85238.055
20 feb 2024134,00135,95133,80135,15135,15296.030
19 feb 2024138,85139,60133,45134,00134,00605.066
16 feb 2024140,00141,45139,55140,65140,65305.743
15 feb 2024138,00141,70137,95139,60139,60380.138
14 feb 2024133,65137,95133,55137,85137,85537.213
13 feb 2024133,55133,55131,45132,45132,45304.963
12 feb 2024134,25135,50133,70133,95133,95205.882
09 feb 2024134,25134,80133,05133,70133,70231.175
08 feb 2024135,95136,35133,80133,90133,90248.508
07 feb 2024137,05137,30135,85136,15136,15185.417
06 feb 2024135,40138,00135,35136,85136,85215.375
05 feb 2024136,00136,20134,55134,95134,95124.199
02 feb 2024135,65136,25135,20135,65135,65146.419
01 feb 2024135,35136,10134,65135,15135,15188.195
31 ene 2024137,25137,25135,10135,35135,35249.048
30 ene 2024136,75137,80135,85136,90136,90158.599
29 ene 2024135,30138,05135,30137,20137,20290.476
26 ene 2024135,00135,80134,55135,00135,00218.453
25 ene 2024135,00135,70134,65135,20135,20153.791
24 ene 2024133,40134,50132,45134,50134,50240.975
23 ene 2024134,40134,95132,15134,15134,15232.690
22 ene 2024133,60134,85132,80134,55134,55201.118
19 ene 2024136,65137,40133,00133,00133,00288.034
18 ene 2024136,00137,40133,05136,45136,45302.105
17 ene 2024138,80139,20137,85138,30138,30235.426
16 ene 2024138,70139,75138,05138,80138,80172.880
15 ene 2024140,95141,00138,75138,75138,75146.725
12 ene 2024139,60141,85139,30141,85141,85172.939
11 ene 2024138,50139,70138,30138,75138,75140.974
10 ene 2024137,40138,65136,70138,40138,40119.957
09 ene 2024137,40138,75136,70137,20137,20169.787
08 ene 2024136,50137,35135,50137,10137,10144.264
05 ene 2024136,70137,85136,25136,70136,70114.069
04 ene 2024134,90137,10133,85137,10137,10218.881
03 ene 2024133,50134,80132,90134,25134,25282.810
02 ene 2024134,50135,65133,30133,45133,45171.137
29 dic 2023134,35134,65133,80133,95133,95100.404
28 dic 2023134,50134,95133,90134,10134,10100.293
27 dic 2023134,40134,95133,65134,30134,3091.255
22 dic 2023135,30135,40133,65134,40134,40159.905
21 dic 2023133,95135,70133,90134,95134,95180.236
20 dic 2023134,75134,85133,60133,85133,85238.696
19 dic 2023135,20135,50134,30134,80134,80215.389
18 dic 2023135,20135,85134,30135,30135,30186.614
15 dic 2023134,85136,10134,45134,90134,90451.649
14 dic 2023138,75138,75134,50134,55134,55329.094
13 dic 2023138,35139,10138,05138,70138,70147.511
12 dic 2023136,00137,45135,60137,45137,45192.724
11 dic 2023139,50140,30134,80137,40137,40323.372
08 dic 2023135,80139,45135,40138,95138,95330.892
07 dic 2023136,50137,25135,20135,50135,50231.237
06 dic 2023135,55137,60135,35136,20136,20203.436
05 dic 2023135,50136,15133,90135,40135,40337.695
05 dic 20230.8 Dividendo
04 dic 2023138,25139,05136,60136,60135,80251.501
01 dic 2023138,25139,70138,20139,15138,34169.018
30 nov 2023137,50137,90134,90136,95136,15822.787
29 nov 2023138,50139,70137,75138,65137,84170.306
28 nov 2023137,05138,70136,85138,35137,54194.159
27 nov 2023141,00141,40137,45137,45136,65229.824
24 nov 2023141,00142,00140,55140,55139,73143.658
23 nov 2023140,75141,65140,30140,50139,68120.493
22 nov 2023140,60142,10140,20140,65139,83171.721
21 nov 2023138,45140,40137,30140,10139,28143.076
20 nov 2023138,30139,45137,80138,35137,54187.463
17 nov 2023137,15138,50136,70138,15137,34213.012
16 nov 2023137,55138,55136,85136,85136,05258.578
15 nov 2023137,40138,40136,70137,20136,40231.312
14 nov 2023140,75140,75137,80138,05137,24201.552
13 nov 2023139,00141,20139,00141,10140,27206.021
10 nov 2023137,80139,45137,40138,60137,79222.653
09 nov 2023137,50137,60135,75137,10136,30202.361
08 nov 2023136,15138,05135,95137,40136,60182.734
07 nov 2023136,75137,10135,80136,00135,20194.865
06 nov 2023135,00137,55134,90136,75135,95206.888
03 nov 2023137,85138,05133,95135,10134,31243.923
02 nov 2023138,90139,20136,95137,45136,65244.203
01 nov 2023139,20139,90136,15138,35137,54297.491
31 oct 2023136,50139,95134,75139,15138,34472.647
30 oct 2023142,00142,90140,80141,10140,27201.690
27 oct 2023142,30142,65140,40141,05140,22222.940
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...